2207 名糖産業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-211,9071,9321,9071,93025,4001,930
2024-06-201,9201,9301,8991,91021,5001,910
2024-06-191,8951,9141,8901,91420,3001,914
2024-06-181,8781,8931,8781,88820,6001,888
2024-06-171,8741,8751,8601,87513,6001,875
2024-06-141,8391,8741,8391,87430,5001,874
2024-06-131,8601,8611,8451,84815,6001,848
2024-06-121,8591,8601,8541,8599,2001,859
2024-06-111,8531,8651,8521,85314,7001,853
2024-06-101,8501,8511,8441,85117,9001,851
2024-06-071,8401,8461,8371,84513,7001,845
2024-06-061,8391,8431,8341,84015,1001,840
2024-06-051,8221,8391,8221,83719,5001,837
2024-06-041,8281,8331,8201,82612,8001,826
2024-06-031,8291,8331,8191,82818,2001,828
2024-05-311,8171,8201,8071,82017,0001,820
2024-05-301,7951,8151,7861,81510,5001,815
2024-05-291,8151,8151,7991,80012,7001,800
2024-05-281,8151,8151,8061,8128,7001,812
2024-05-271,8071,8141,8041,81415,1001,814
2024-05-241,7921,8061,7881,80613,3001,806
2024-05-231,7971,8001,7871,8008,0001,800
2024-05-221,7941,7991,7871,79513,9001,795
2024-05-211,7951,8051,7951,80216,2001,802
2024-05-201,7761,7941,7761,79210,1001,792
2024-05-171,7771,7771,7691,7735,1001,773
2024-05-161,7801,7831,7681,7718,0001,771
2024-05-151,7861,7891,7771,7777,4001,777
2024-05-141,7901,7901,7611,78520,9001,785
2024-05-131,7501,7591,7431,75820,9001,758
2024-05-101,7851,7871,7691,77714,0001,777
2024-05-091,7661,7901,7661,78512,6001,785
2024-05-081,7951,7951,7751,77511,0001,775
2024-05-071,7811,7951,7811,79514,7001,795
2024-05-021,7831,7851,7761,7817,7001,781
2024-05-011,7741,7801,7691,77811,4001,778
2024-04-301,7591,7751,7591,77214,0001,772
2024-04-261,7531,7601,7411,75810,4001,758
2024-04-251,7511,7571,7481,7517,4001,751
2024-04-241,7461,7531,7461,7516,8001,751
2024-04-231,7511,7541,7461,7485,6001,748
2024-04-221,7201,7471,7201,7417,1001,741
2024-04-191,7401,7401,7131,71815,0001,718
2024-04-181,7201,7421,7201,74211,4001,742
2024-04-171,7421,7421,7251,72516,5001,725
2024-04-161,7651,7651,7431,74321,6001,743
2024-04-151,7701,7711,7651,7698,7001,769
2024-04-121,7841,7851,7741,7749,7001,774
2024-04-111,7881,7881,7771,78411,8001,784
2024-04-101,7781,7911,7781,7919,8001,791
2024-04-091,7801,7831,7711,77713,0001,777
2024-04-081,7631,7771,7631,77715,1001,777
2024-04-051,7591,7651,7551,76311,9001,763
2024-04-041,7751,7751,7641,76515,0001,765
2024-04-031,7541,7741,7541,77223,2001,772
2024-04-021,7741,7791,7531,75424,4001,754
2024-04-011,7861,7941,7751,77522,7001,775
2024-03-291,7751,7871,7731,78321,3001,783
2024-03-281,7751,7911,7661,76877,5001,768
2024-03-271,8161,8231,8001,800121,7001,800
2024-03-261,8201,8201,8091,81664,6001,816
2024-03-251,8251,8321,8181,82079,4001,820
2024-03-221,8321,8321,8161,82561,1001,825
2024-03-211,8451,8451,8331,83657,6001,836
2024-03-191,8451,8451,8321,83724,4001,837
2024-03-181,8551,8551,8361,83754,5001,837
2024-03-151,8601,8631,8471,85426,9001,854
2024-03-141,8351,8501,8351,85024,0001,850
2024-03-131,8501,8601,8361,84120,4001,841
2024-03-121,8491,8501,8291,84926,7001,849
2024-03-111,8671,8671,8421,85035,4001,850
2024-03-081,8521,8701,8511,86730,3001,867
2024-03-071,8551,8631,8531,85618,4001,856
2024-03-061,8391,8561,8321,85422,1001,854
2024-03-051,8341,8441,8171,83922,8001,839
2024-03-041,8581,8581,8321,84140,2001,841
2024-03-011,8701,8721,8501,85528,0001,855
2024-02-291,8841,8901,8641,87028,3001,870
2024-02-281,8821,9051,8821,89529,3001,895
2024-02-271,8481,8851,8471,88423,1001,884
2024-02-261,8601,8731,8471,84828,5001,848
2024-02-221,8601,8651,8461,85619,0001,856
2024-02-211,8451,8621,8451,86114,7001,861
2024-02-201,8531,8691,8451,84520,0001,845
2024-02-191,8251,8491,8251,84922,8001,849
2024-02-161,8001,8311,8001,82529,3001,825
2024-02-151,7881,8091,7871,80121,7001,801
2024-02-141,8251,8251,7881,78839,5001,788
2024-02-131,7901,8331,7821,83285,8001,832
2024-02-091,7501,7521,7411,74618,7001,746
2024-02-081,7601,7601,7371,75120,9001,751
2024-02-071,7491,7641,7481,76017,1001,760
2024-02-061,7391,7531,7361,74928,3001,749
2024-02-051,7301,7431,7301,74015,1001,740
2024-02-021,7391,7391,7241,72813,6001,728
2024-02-011,7351,7381,7321,73317,8001,733
2024-01-311,7261,7321,7231,73215,6001,732
2024-01-301,7331,7371,7261,72611,0001,726
2024-01-291,7251,7401,7251,73320,3001,733
2024-01-261,7171,7281,7171,72123,8001,721
2024-01-251,7021,7191,7021,71720,2001,717
2024-01-241,7071,7091,7021,7029,3001,702
2024-01-231,7051,7111,7051,70711,2001,707
2024-01-221,7091,7121,7041,70713,6001,707
2024-01-191,7071,7071,6991,70015,7001,700
2024-01-181,7081,7081,7001,70012,4001,700
2024-01-171,7081,7091,7001,70015,1001,700
2024-01-161,7101,7101,6961,69618,3001,696
2024-01-151,6901,7141,6901,70923,6001,709
2024-01-121,7001,7011,6901,69023,8001,690
2024-01-111,7061,7101,7011,70119,3001,701
2024-01-101,7091,7131,7061,70722,3001,707
2024-01-091,7011,7141,7011,70830,9001,708
2024-01-051,6941,7051,6931,70123,6001,701
2024-01-041,6961,6961,6861,69317,1001,693

分割・併合履歴 : [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株